Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--9.05 (+0.97%) SPDR S&P 500 - [Ticker: SPY]Gráfico SPDR S&P 500  Notícias SPDR S&P 500  Download de Históricos Metastock SPDR S&P 500 e Outros  Análise Técnica SPDR S&P 500  
Última Trade270,250Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-04 - 00:00:00Price-Target 1 Ano0,000
Variação--9.05 (+0.97%)Capitalização Bolsista0
Bid / Ask257,670 x 3.900 - 257,680 x 10.000EPS0,00
Abertura278,370PER0,00%
Máximo278,850Pagamento Dividendo
Mínimo269,900Data Ex-Dividendo
Fecho Anterior279,300Yield
Volume176.147.153Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para SPY de 2000-01-01 a 2021-09-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-08-0600:00:00128,02129,30127,48128,93209.495.200
2008-08-0700:00:00127,96129,05126,54127,01246.247.100
2008-08-0800:00:00126,58129,93126,38129,37260.739.900
2008-08-1100:00:00129,47131,51129,23130,71249.405.500
2008-08-1200:00:00130,28130,70128,73129,35213.161.400
2008-08-1300:00:00128,79129,65127,67128,57256.393.200
2008-08-1400:00:00127,84130,28127,75129,54239.483.500
2008-08-1500:00:00129,93130,50129,30130,17181.000.800
2008-08-1800:00:00130,43130,48127,66128,39171.866.800
2008-08-1900:00:00127,42127,69126,53126,99194.654.300
2008-08-2000:00:00127,39127,95126,34127,58225.478.800
2008-08-2100:00:00126,75128,44126,60127,80180.523.500
2008-08-2200:00:00128,67129,65127,80129,65167.652.100
2008-08-2500:00:00128,80129,65126,75127,02171.926.000
2008-08-2600:00:00127,02127,87126,58127,39158.940.100
2008-08-2700:00:00127,55128,83127,30128,63170.913.800
2008-08-2800:00:00129,28130,34128,63130,19167.409.100
2008-08-2900:00:00129,73130,14128,51128,79189.195.800
2008-09-0200:00:00130,03130,71127,52127,99252.364.900
2008-09-0300:00:00127,88128,50126,93127,88251.896.400
2008-09-0400:00:00126,97127,23123,96124,03340.042.500
2008-09-0500:00:00123,29124,95122,00124,42288.291.100
2008-09-0800:00:00128,04128,24124,42126,99364.055.300
2008-09-0900:00:00127,10127,36122,80123,22376.991.200
2008-09-1000:00:00123,89124,90122,55123,72298.876.200
2008-09-1100:00:00122,12125,74121,60125,51375.096.300
2008-09-1200:00:00124,29126,21123,83126,09297.708.100
2008-09-1500:00:00121,63125,65119,89120,09483.075.100
2008-09-1600:00:00117,20122,32117,00122,10567.223.700
2008-09-1700:00:00119,64121,85116,00116,61621.601.600
2008-09-1800:00:00118,05121,79113,80120,07776.114.700
2008-09-1900:00:00126,70128,00120,49124,12501.087.800
2008-09-2200:00:00124,45124,75120,36121,31249.936.300
2008-09-2300:00:00120,85122,02118,28118,55327.470.400
2008-09-2400:00:00119,35120,00117,79118,93311.818.400
2008-09-2500:00:00119,40121,91118,44120,79327.856.600
2008-09-2600:00:00118,83121,50118,51120,85285.810.900
2008-09-2900:00:00119,00119,04110,97111,386.752.500
2008-09-3000:00:00113,51116,80110,53115,99328.154.400
2008-10-0100:00:00115,27116,69113,95116,06332.783.000
2008-10-0200:00:00114,95115,11111,06111,85365.337.800
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters